Everyday Network historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	14.930	15.370	14.800	15.230	15.230	6,758,702
2025-04-22	14.850	14.960	14.660	14.900	14.900	5,799,002
2025-04-21	14.830	15.050	14.500	14.780	14.780	8,964,700
2025-04-18	14.630	15.390	14.470	15.050	15.050	11,964,642
2025-04-17	13.900	14.970	13.820	14.800	14.800	11,019,742
2025-04-16	14.270	14.350	13.750	13.950	13.950	4,137,842
2025-04-15	14.240	14.390	14.100	14.270	14.270	3,406,311
2025-04-14	14.370	14.530	14.190	14.240	14.240	4,212,600
2025-04-11	14.100	14.400	14.100	14.130	14.130	6,834,700
2025-04-10	13.540	14.760	13.540	14.320	14.320	11,337,710
2025-04-09	12.790	13.810	11.610	13.640	13.640	11,486,700
2025-04-08	12.010	12.900	11.900	12.790	12.790	10,244,910
2025-04-07	14.130	14.280	12.100	12.100	12.100	9,537,817
2025-04-03	14.520	15.470	14.510	15.130	15.130	5,732,140
2025-04-02	14.720	15.000	14.700	14.790	14.790	2,802,600
2025-04-01	14.670	14.970	14.670	14.700	14.700	3,340,100
2025-03-31	15.120	15.200	14.380	14.640	14.640	5,382,357
2025-03-28	15.460	15.660	15.300	15.310	15.310	3,700,400
2025-03-27	15.530	15.770	15.180	15.550	15.550	4,160,311
2025-03-26	15.600	15.850	15.410	15.610	15.610	4,763,660
2025-03-25	15.380	15.630	15.080	15.460	15.460	5,671,276
2025-03-24	16.500	16.560	15.030	15.500	15.500	9,689,600
2025-03-21	17.010	17.180	16.340	16.350	16.350	6,958,012
2025-03-20	16.980	17.480	16.700	17.070	17.070	7,792,300
2025-03-19	17.430	17.450	16.870	16.980	16.980	9,554,600
2025-03-18	17.920	18.070	17.390	17.600	17.600	11,716,120
2025-03-17	17.850	18.400	17.680	18.080	18.080	14,201,849
2025-03-14	17.350	18.910	17.270	18.400	18.400	27,231,470
2025-03-13	16.600	17.650	16.560	17.420	17.420	23,944,882
2025-03-12	15.810	17.130	15.620	16.680	16.680	19,376,550
2025-03-11	15.960	15.990	15.530	15.770	15.770	8,032,852
2025-03-10	15.700	16.330	15.630	16.110	16.110	10,284,800
2025-03-07	16.050	16.420	15.680	15.890	15.890	12,378,186
2025-03-06	15.380	16.230	15.270	16.180	16.180	13,659,600
2025-03-05	15.470	15.480	15.080	15.250	15.250	7,133,174
2025-03-04	15.380	15.700	15.200	15.470	15.470	7,975,458
2025-03-03	15.860	16.150	15.360	15.590	15.590	14,969,226
2025-02-28	16.200	16.860	15.970	16.160	16.160	20,918,474
2025-02-27	16.080	16.430	15.530	15.970	15.970	11,542,000
2025-02-26	15.940	16.670	15.780	16.170	16.170	12,936,371
2025-02-25	15.930	16.300	15.760	15.870	15.870	7,827,840
2025-02-24	16.140	16.580	16.030	16.140	16.140	9,265,507
2025-02-21	16.300	16.350	15.750	16.260	16.260	12,089,020
2025-02-20	16.250	16.550	16.060	16.300	16.300	6,763,790
2025-02-19	16.150	16.340	16.040	16.260	16.260	6,420,800
2025-02-18	17.110	17.110	16.100	16.180	16.180	11,481,200
2025-02-17	17.040	17.510	16.960	17.150	17.150	9,679,696
2025-02-14	16.850	17.170	16.570	16.940	16.940	8,825,022
2025-02-13	17.120	17.480	16.920	17.010	17.010	11,839,700
2025-02-12	16.770	17.580	16.680	17.580	17.580	10,400,200
2025-02-11	17.100	17.260	16.600	16.770	16.770	7,278,400
2025-02-10	16.920	17.120	16.880	17.090	17.090	9,014,700
2025-02-07	16.440	17.200	16.440	16.990	16.990	11,785,062
2025-02-06	16.380	16.750	16.010	16.570	16.570	8,818,100
2025-02-05	16.210	16.770	16.210	16.400	16.400	5,020,502
2025-01-27	16.380	16.780	16.210	16.220	16.220	5,247,900
2025-01-24	16.400	16.550	16.200	16.300	16.300	6,030,100
2025-01-23	16.720	17.120	16.470	16.470	16.470	7,299,000
2025-01-22	16.600	16.850	16.380	16.480	16.480	7,126,859
2025-01-21	16.660	17.220	16.460	16.990	16.990	12,767,600

← NewerPage 7 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-10	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.